Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-17	V	NTH	0.035	0.035	0.03	0.035		634,223	51	0.035	0.04	466,587	20,000	50,000	43,000		11,000	40,000			1,263			200
2024-05-16	V	NTH	0.03	0.035	0.03	0.035		71,062	18	0.03	0.035	29,067	5,500	8,000				27,000			1,385
2024-05-15	V	NTH	0.03	0.035	0.03	0.035	0.005	443,364	32	0.03	0.035	245,577	95,000	15,000	8,000		2,000	76,000			930
2024-05-14	V	NTH	0.035	0.035	0.03	0.035	0.005	152,868	18	0.03	0.035	169	22,000	103,000			1,000	25,000			549
2024-05-13	V	NTH	0.035	0.035	0.03	0.03		107,423	46	0.03	0.035	58,800	17,000			560	7,000	21,000			2,218
2024-05-10	V	NTH	0.03	0.035	0.03	0.03	-0.005	341,930	23	0.03	0.035	7,850	212,000		52,000			69,000			1,060
2024-05-09	V	NTH	0.03	0.035	0.03	0.035	0.005	185,381	20	0.03	0.035	77,968	17,000		37,000	381		43,000			32			10,000
2024-05-08	V	NTH	0.03	0.035	0.025	0.035	0.005	325,772	30	0.025	0.035	212,630	102,000		3,000			6,000			1,741
2024-05-07	V	NTH	0.03	0.035	0.03	0.035	0.005	116,015	16	0.03	0.035	90,105	2,000				17,000	6,000			910
2024-05-06	V	NTH	0.025	0.035	0.025	0.035	0.005	107,853	43	0.025	0.035	80,296	4,000				9,000	1,000			1,166			12,000
2024-05-03	V	NTH	0.03	0.035	0.03	0.035	0.005	184,672	15	0.03	0.035	176,000					1,000	6,000			710
2024-05-02	V	NTH	0.03	0.03	0.025	0.03		293,598	29	0.025	0.03	4,050	71,000		134,000	1,450		81,000			1,528
2024-05-01	V	NTH	0.035	0.035	0.025	0.03	-0.005	254,609	36	0.025	0.03	120,548	20,000				66,000	45,000			2,345
2024-04-30	V	NTH	0.035	0.035	0.03	0.03		379,387	35	0.03	0.035	236,761	10,000	11,000	50,000	1,092		70,000			201
2024-04-29	V	NTH	0.03	0.035	0.025	0.035	0.005	3,891,544	121	0.025	0.035	1,554,010	446,000	260,000	196,000	180,675	113,000	749,000			51,828			340,000
2024-04-26	V	NTH	0.035	0.035	0.03	0.03		41,360	15	0.03	0.035	4,000	17,000	10,000				9,000			1,160
2024-04-25	V	NTH	0.03	0.035	0.03	0.035	0.005	112,584	15	0.03	0.035	1,000	6,000		17,000	228		82,000			856			5,000
2024-04-24	V	NTH	0.03	0.035	0.03	0.035		214,499	10	0.03	0.035	2,000	10,000	5,000	50,000	999	120,000	6,000			500			20,000
2024-04-23	V	NTH	0.035	0.035	0.035	0.035		120,357	15	0.03	0.035	44,660	15,000		5,000	514		54,000			1,131
2024-04-22	V	NTH	0.035	0.035	0.03	0.03	-0.005	105,135	17	0.03	0.035	9,456		1,000	15,000			79,000
2024-04-19	V	NTH	0.03	0.035	0.03	0.035		61,888	14	0.03	0.035	31,800	15,000	10,000	3,000			1,000			488
2024-04-18	V	NTH	0.03	0.035	0.03	0.035		162,725	17	0.03	0.035	100	47,000	37,000	55,000			7,120			1,005			15,500
2024-04-17	V	NTH	0.03	0.04	0.03	0.035	-0.005	333,565	36	0.03	0.035	219,300	25,000	60,000				26,000			2,069			1,000
2024-04-16	V	NTH	0.03	0.04	0.03	0.04	0.005	271,865	41	0.03	0.04	223,114	29,000			300		16,000			3,451
2024-04-15	V	NTH	0.04	0.04	0.035	0.035		659,233	48	0.03	0.04	265,700	73,000		139,000		25,000	155,000			615
2024-04-12	V	NTH	0.035	0.035	0.03	0.035		548,472	44	0.03	0.035	495,087			19,000			23,000			950			10,000
2024-04-11	V	NTH	0.035	0.035	0.03	0.035	0.005	365,856	39	0.03	0.035	207,543	82,800	44,000	6,000			24,000			1,513
2024-04-10	V	NTH	0.035	0.035	0.03	0.03		1,083,732	47	0.03	0.035	708,452	81,200	1,000	17,000	3,000	15,000	256,000			613
2024-04-09	V	NTH	0.035	0.035	0.03	0.03		242,242	23	0.03	0.035	51,000	25,000	51,000	99,000	730		13,000			2,003
2024-04-08	V	NTH	0.035	0.035	0.03	0.035		133,224	35	0.03	0.035	48,212			57,000			17,000			864			10,000
2024-04-05	V	NTH	0.035	0.035	0.03	0.035	0.005	1,105,115	49	0.03	0.035	352,500	156,000	449,000	69,000			75,000			1,599
2024-04-04	V	NTH	0.03	0.035	0.03	0.03	0.005	174,678	21	0.03	0.035	44,000	26,000		7,000			96,000			978
2024-04-03	V	NTH	0.035	0.035	0.025	0.035	0.005	458,477	47	0.025	0.035	154,000	40,000	52,000	146,000	850	3,000	50,000			1,500			11,000
2024-04-02	V	NTH	0.03	0.035	0.03	0.035		6,277,491	155	0.025	0.035	902,126	1,255,000	50,000	1,826,000	30,058	690,000	1,430,000			9,380			60,148
2024-04-01	V	NTH	0.03	0.035	0.03	0.035		145,964	28	0.03	0.035	57,019	24,000	500	62,000						1,174
2024-03-28	V	NTH	0.03	0.035	0.03	0.035	0.005	866,736	60	0.03	0.035	736,740	66,000	11,000				47,000			4,423
2024-03-27	V	NTH	0.025	0.03	0.025	0.025	-0.005	1,155,689	42	0.025	0.03	466,597	499,000	5,000	14,000			170,000			1,081
2024-03-26	V	NTH	0.025	0.03	0.025	0.03		141,626	24	0.025	0.03	97,999				250		41,000			2,054
2024-03-25	V	NTH	0.03	0.03	0.025	0.03		120,955	25	0.025	0.03	111,300	8,000			500		3			925
2024-03-22	V	NTH	0.03	0.03	0.025	0.03		178,378	22	0.025	0.03	141,000		1,000	3,000			31,707			763
2024-03-21	V	NTH	0.03	0.03	0.025	0.03		333,071	23	0.025	0.03	183,500	5,000		6,000	1,000	120,000	16,000			771
2024-03-20	V	NTH	0.03	0.03	0.025	0.03	-0.005	5,494,014	211	0.025	0.03	2,432,185	934,000	496,000	320,000	50,100	110,000	925,000			4,098			220,000
2024-03-19	V	NTH	0.03	0.03	0.03	0.03	-0.005	116,041	11	0.03	0.035	200	114,000								759
2024-03-18	V	NTH	0.035	0.035	0.03	0.035		62,083	18	0.03	0.035	16,010	45,000								199
2024-03-15	V	NTH	0.035	0.04	0.03	0.035	0.005	1,127,379	51	0.03	0.035	614,500	353,000	18,000		467		139,000			1,022
2024-03-14	V	NTH	0.03	0.035	0.03	0.03	-0.005	69,749	16	0.03	0.035	7,567	20,000					41,000			1,182
2024-03-13	V	NTH	0.03	0.035	0.03	0.03	-0.005	368,425	35	0.03	0.035	30,000	3,000	83,000		1,185	150,000	96,000			2,439			2,000
2024-03-12	V	NTH	0.035	0.035	0.03	0.03	-0.005	329,523	25	0.03	0.035	284,000	28,200	2,000		750		11,000			1,329			2,000
2024-03-11	V	NTH	0.035	0.035	0.03	0.035		687,895	44	0.03	0.035	326,952	78,000	58,000	66,000			157,000			438		1,000
2024-03-08	V	NTH	0.035	0.04	0.035	0.04		233,643	33	0.035	0.04	2,835	84,000	129,000	2,000	464	8,000	6,174			1,110
2024-03-07	V	NTH	0.04	0.04	0.035	0.04		45,941	28	0.035	0.04	40,400						2,000			1,603
2024-03-06	V	NTH	0.035	0.04	0.035	0.035		1,121,932	64	0.035	0.04	710,337	100,000	57,000	110,000		6,000	137,000			1,100
2024-03-05	V	NTH	0.035	0.04	0.035	0.035	-0.005	235,290	45	0.035	0.04	154,000	18,000	7,400	41,000	500		10,000			1,993
2024-03-04	V	NTH	0.035	0.04	0.035	0.035	0.005	438,081	59	0.035	0.04	204,554	36,000	69,000	15,000	200		109,000			1,667
2024-03-01	V	NTH	0.035	0.035	0.03	0.03	-0.005	407,134	46	0.03	0.035	277,053	44,000	24,000				60,489			330
2024-02-29	V	NTH	0.035	0.035	0.03	0.03		140,058	27	0.03	0.035	87,500	18,000	13,000		300		4,000			3,157			14,000
2024-02-28	V	NTH	0.035	0.035	0.03	0.035		200,174	34	0.03	0.035	81,000	45,000	9,000	2,000	500		15,000			2,231			45,000
2024-02-27	V	NTH	0.035	0.035	0.03	0.035	0.005	159,755	29	0.03	0.035	128,000	15,000	12,000		500					2,792			100
2024-02-26	V	NTH	0.03	0.035	0.03	0.03	-0.005	240,920	30	0.03	0.035	31,023	3,000	186,000				18,000			2,894
2024-02-23	V	NTH	0.035	0.035	0.03	0.035	0.005	196,673	27	0.03	0.035	168,194	18,000	7,000		500		2,000			629
2024-02-22	V	NTH	0.035	0.035	0.03	0.035	0.005	166,205	22	0.03	0.035	5,000	7,000	102,428	4,000	995		38,000			594			6,900
2024-02-21	V	NTH	0.035	0.035	0.03	0.03	-0.005	19,332	16	0.03	0.035	11,650	1,000			119		3,000			1,460			2,063
2024-02-20	V	NTH	0.03	0.035	0.03	0.035		9,992	17	0.03	0.035	7,765									879